Italia markets closed

Schaeffler AG (SHA.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,86+0,10 (+1,73%)
Alla chiusura: 07:32PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20245,805,915,805,865,861.630
26 apr 20240.45 Dividendo
25 apr 20246,306,356,226,225,77200
24 apr 20246,336,346,306,305,84-
23 apr 20246,246,306,166,305,84-
22 apr 20246,236,246,216,235,78-
19 apr 20246,166,166,116,165,711.600
18 apr 20246,206,206,146,205,751.000
17 apr 20246,206,206,166,165,72-
16 apr 20246,266,266,216,215,76-
15 apr 20246,306,386,306,305,84-
12 apr 20246,476,476,266,265,81-
11 apr 20246,476,516,416,455,98-
10 apr 20246,496,536,476,476,00-
09 apr 20246,416,476,416,445,97-
08 apr 20246,306,396,306,395,93-
05 apr 20246,246,366,246,295,83-
04 apr 20246,276,346,276,325,87-
03 apr 20246,196,256,166,255,80-
02 apr 20246,306,306,186,225,77868
28 mar 20246,306,306,256,255,8015
27 mar 20246,266,276,246,245,79-
26 mar 20246,266,276,266,265,80-
25 mar 20246,206,236,206,235,78-
22 mar 20246,056,196,056,165,72-
21 mar 20246,286,286,076,115,6750
20 mar 20246,396,396,246,245,791.500
19 mar 20246,306,386,306,385,91-
18 mar 20246,396,436,296,295,83-
15 mar 20246,306,416,306,375,91-
14 mar 20246,356,406,306,305,841.050
13 mar 20246,346,366,326,345,88-
12 mar 20246,286,396,286,325,86-
11 mar 20246,356,356,246,265,81200
08 mar 20246,396,396,296,305,841.000
07 mar 20246,496,496,366,365,90-
06 mar 20246,346,496,346,476,01300
05 mar 20246,476,476,286,345,88-
04 mar 20246,576,576,456,556,08300
01 mar 20246,736,736,496,496,02600
29 feb 20246,696,706,666,686,19-
28 feb 20246,646,676,636,666,18-
27 feb 20246,326,646,326,636,15150
26 feb 20246,296,386,286,335,87-
23 feb 20246,266,296,246,245,79-
22 feb 20246,306,366,226,225,77-
21 feb 20246,206,276,206,265,81-
20 feb 20246,306,306,186,185,741.251
19 feb 20246,516,516,306,345,88-
16 feb 20246,436,536,436,536,051.000
15 feb 20246,366,456,366,405,94100
14 feb 20246,416,446,366,365,90-
13 feb 20246,366,456,366,415,94-
12 feb 20246,266,366,266,365,89-
09 feb 20246,246,256,206,245,791.400
08 feb 20246,156,256,156,225,77-
07 feb 20246,196,216,146,175,721.108
06 feb 20246,026,166,026,145,70-
05 feb 20246,016,035,995,995,562.142
02 feb 20245,896,005,895,945,512.510
01 feb 20245,845,905,845,885,45500
31 gen 20245,835,885,835,845,41-
30 gen 20245,845,865,825,865,43-
29 gen 20245,785,845,785,825,40-
26 gen 20245,705,815,705,795,37-
25 gen 20245,705,755,705,705,28-
24 gen 20245,745,785,725,725,30150
23 gen 20245,605,785,605,725,30-
22 gen 20245,455,595,455,555,14200
19 gen 20245,615,615,455,455,06-
18 gen 20245,575,625,555,555,14-
17 gen 20245,615,665,535,535,13700
16 gen 20245,615,665,615,615,20500
15 gen 20245,685,685,635,635,22500
12 gen 20245,705,715,645,645,24-
11 gen 20245,815,815,715,715,30-
10 gen 20245,785,805,765,795,37-
09 gen 20245,635,805,635,775,35-
08 gen 20245,415,645,415,645,23300
05 gen 20245,455,455,375,395,00-
04 gen 20245,475,495,455,455,06-
03 gen 20245,705,705,465,475,07-
02 gen 20245,635,705,635,665,25153
29 dic 20235,555,595,555,595,19-
28 dic 20235,495,585,495,525,12-
27 dic 20235,515,515,485,495,10-
22 dic 20235,475,485,455,455,06-
21 dic 20235,575,595,505,505,10360
20 dic 20235,265,555,265,555,15-
19 dic 20235,285,285,235,244,87-
18 dic 20235,225,265,165,244,87350
15 dic 20235,205,285,185,184,80-
14 dic 20235,115,225,115,224,84-
13 dic 20235,115,115,035,034,66-
12 dic 20235,135,135,095,094,72-
11 dic 20235,205,205,115,114,74195
08 dic 20235,165,205,165,184,80200
07 dic 20235,125,155,105,144,77900
06 dic 20235,145,165,095,144,76100
05 dic 20235,035,115,035,074,70-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...